Ruicheng China Media Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 2.650 | 2.770 | 2.640 | 2.740 | 2.740 | 854,000 |
| 2024-11-07 | 2.560 | 2.790 | 2.560 | 2.720 | 2.720 | 1,386,000 |
| 2024-11-06 | 2.700 | 2.720 | 2.560 | 2.570 | 2.570 | 784,000 |
| 2024-11-05 | 2.650 | 2.680 | 2.550 | 2.630 | 2.630 | 1,590,000 |
| 2024-11-04 | 2.520 | 2.660 | 2.520 | 2.560 | 2.560 | 638,000 |
| 2024-11-01 | 2.670 | 2.780 | 2.510 | 2.640 | 2.640 | 1,606,000 |
| 2024-10-31 | 2.560 | 2.720 | 2.500 | 2.680 | 2.680 | 1,236,000 |
| 2024-10-30 | 2.420 | 2.680 | 2.420 | 2.560 | 2.560 | 682,000 |
| 2024-10-29 | 2.480 | 2.650 | 2.400 | 2.550 | 2.550 | 2,402,000 |
| 2024-10-28 | 2.470 | 2.480 | 2.400 | 2.480 | 2.480 | 978,000 |
| 2024-10-25 | 2.450 | 2.500 | 2.300 | 2.500 | 2.500 | 1,520,000 |
| 2024-10-24 | 2.470 | 2.560 | 2.390 | 2.500 | 2.500 | 1,434,000 |
| 2024-10-23 | 2.560 | 2.640 | 2.440 | 2.500 | 2.500 | 1,180,000 |
| 2024-10-22 | 2.500 | 2.600 | 2.500 | 2.580 | 2.580 | 352,000 |
| 2024-10-21 | 2.420 | 2.590 | 2.420 | 2.580 | 2.580 | 1,012,000 |
| 2024-10-18 | 2.380 | 2.540 | 2.330 | 2.530 | 2.530 | 702,000 |
| 2024-10-17 | 2.450 | 2.450 | 2.380 | 2.430 | 2.430 | 226,000 |
| 2024-10-16 | 2.360 | 2.460 | 2.360 | 2.450 | 2.450 | 2,020,000 |
| 2024-10-15 | 2.350 | 2.470 | 2.350 | 2.420 | 2.420 | 652,000 |
| 2024-10-14 | 2.400 | 2.660 | 2.400 | 2.490 | 2.490 | 2,830,000 |
| 2024-10-10 | 2.310 | 2.420 | 2.310 | 2.400 | 2.400 | 304,000 |
| 2024-10-09 | 2.250 | 2.480 | 2.250 | 2.390 | 2.390 | 1,170,000 |
| 2024-10-08 | 2.300 | 2.500 | 2.270 | 2.400 | 2.400 | 1,538,000 |
| 2024-10-07 | 2.230 | 2.400 | 2.060 | 2.330 | 2.330 | 13,862,000 |
| 2024-10-04 | 2.400 | 2.400 | 2.000 | 2.300 | 2.300 | 11,570,000 |
| 2024-10-03 | 2.410 | 2.450 | 2.160 | 2.280 | 2.280 | 4,434,000 |
| 2024-10-02 | 2.680 | 2.690 | 2.280 | 2.460 | 2.460 | 3,960,000 |
| 2024-09-30 | 1.920 | 2.680 | 1.900 | 2.680 | 2.680 | 5,996,000 |
| 2024-09-27 | 1.810 | 2.050 | 1.770 | 1.910 | 1.910 | 3,384,000 |
| 2024-09-26 | 1.740 | 1.850 | 1.740 | 1.830 | 1.830 | 990,000 |
| 2024-09-25 | 1.800 | 1.860 | 1.750 | 1.790 | 1.790 | 3,180,000 |
| 2024-09-24 | 1.700 | 1.860 | 1.700 | 1.840 | 1.840 | 1,770,000 |
| 2024-09-23 | 1.720 | 1.760 | 1.690 | 1.720 | 1.720 | 328,000 |
| 2024-09-20 | 1.690 | 1.730 | 1.680 | 1.720 | 1.720 | 636,000 |
| 2024-09-19 | 1.700 | 1.720 | 1.630 | 1.670 | 1.670 | 544,000 |
| 2024-09-17 | 1.570 | 1.700 | 1.570 | 1.700 | 1.700 | 546,000 |
| 2024-09-16 | 1.640 | 1.670 | 1.500 | 1.610 | 1.610 | 2,050,000 |
| 2024-09-13 | 1.640 | 1.690 | 1.610 | 1.630 | 1.630 | 376,000 |
| 2024-09-12 | 1.610 | 1.750 | 1.600 | 1.640 | 1.640 | 280,000 |
| 2024-09-11 | 1.620 | 1.740 | 1.520 | 1.630 | 1.630 | 5,662,000 |
| 2024-09-10 | 1.660 | 1.660 | 1.600 | 1.620 | 1.620 | 574,000 |
| 2024-09-09 | 1.590 | 1.730 | 1.500 | 1.620 | 1.620 | 3,210,000 |
| 2024-09-05 | 1.640 | 1.900 | 1.600 | 1.610 | 1.610 | 5,636,000 |
| 2024-09-04 | 1.520 | 1.710 | 1.490 | 1.640 | 1.640 | 728,000 |
| 2024-09-03 | 1.720 | 1.720 | 1.490 | 1.530 | 1.530 | 1,638,000 |
| 2024-09-02 | 1.500 | 1.900 | 1.470 | 1.520 | 1.520 | 3,176,000 |
| 2024-08-30 | 1.550 | 1.550 | 1.340 | 1.500 | 1.500 | 1,380,000 |
| 2024-08-29 | 1.100 | 1.370 | 1.100 | 1.350 | 1.350 | 8,148,000 |
| 2024-08-28 | 1.060 | 1.090 | 1.050 | 1.070 | 1.070 | 934,000 |
| 2024-08-27 | 1.000 | 1.060 | 0.950 | 1.040 | 1.040 | 1,514,000 |
| 2024-08-26 | 0.940 | 0.970 | 0.920 | 0.950 | 0.950 | 598,000 |
| 2024-08-23 | 0.950 | 0.960 | 0.940 | 0.950 | 0.950 | 328,000 |
| 2024-08-22 | 0.950 | 0.950 | 0.920 | 0.950 | 0.950 | 220,000 |
| 2024-08-21 | 0.930 | 0.960 | 0.930 | 0.950 | 0.950 | 702,000 |
| 2024-08-20 | 0.950 | 0.960 | 0.910 | 0.950 | 0.950 | 1,388,000 |
| 2024-08-19 | 0.960 | 0.960 | 0.910 | 0.950 | 0.950 | 924,000 |
| 2024-08-16 | 0.910 | 0.950 | 0.900 | 0.950 | 0.950 | 878,000 |
| 2024-08-15 | 0.940 | 0.970 | 0.910 | 0.940 | 0.940 | 678,000 |
| 2024-08-14 | 0.810 | 0.960 | 0.810 | 0.910 | 0.910 | 776,000 |
| 2024-08-13 | 0.760 | 0.850 | 0.700 | 0.800 | 0.800 | 2,978,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.